XETRA - Delayed Quote
EUR
Deutsche Beteiligungs AG (DBAN.DE)
18.46
-0.36
(-1.91%)
At close: October 30 at 5:35:28 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.76
18.76
18.24
18.46
18.46
14,675
Oct 29, 2026
18.48
18.82
18.40
18.82
18.82
13,136
Oct 28, 2026
18.40
18.56
18.30
18.50
18.50
7,096
Oct 27, 2026
18.48
18.56
18.36
18.46
18.46
8,855
Oct 26, 2026
18.38
18.56
18.34
18.42
18.42
8,158
Oct 23, 2026
18.16
18.46
18.16
18.28
18.28
11,902
Oct 22, 2026
18.12
18.20
17.96
18.14
18.14
6,879
Oct 21, 2026
17.90
18.28
17.90
18.18
18.18
11,256
Oct 20, 2026
18.42
18.42
17.74
18.08
18.08
22,463
Oct 19, 2026
18.72
18.72
18.46
18.46
18.46
6,731
Oct 16, 2026
18.72
19.00
18.60
18.80
18.80
10,395
Oct 15, 2026
18.50
18.82
18.36
18.78
18.78
24,306
Oct 14, 2026
18.74
18.98
18.58
18.58
18.58
8,311
Oct 13, 2026
18.82
19.16
18.74
18.84
18.84
10,041
Oct 12, 2026
19.00
19.10
18.44
18.66
18.66
21,318
Oct 9, 2026
19.02
19.30
18.82
19.12
19.12
7,852
Oct 8, 2026
19.22
19.22
18.92
19.00
19.00
7,636
Oct 7, 2026
20.05
20.05
19.18
19.18
19.18
10,412
Oct 6, 2026
19.28
20.00
19.26
19.74
19.74
28,431
Oct 5, 2026
18.90
19.32
18.64
19.16
19.16
19,798
Oct 2, 2026
19.26
19.26
18.96
18.96
18.96
26,257
Oct 1, 2026
19.30
19.34
19.10
19.14
19.14
12,239
Sep 30, 2026
19.20
19.64
19.20
19.34
19.34
17,247
Sep 29, 2026
19.50
19.60
19.36
19.44
19.44
10,016
Sep 28, 2026
19.26
19.82
19.26
19.36
19.36
15,395
Sep 25, 2026
19.60
19.60
19.14
19.38
19.38
12,924
Sep 24, 2026
20.15
20.25
19.42
19.42
19.42
26,940
Sep 23, 2026
20.25
20.70
20.00
20.15
20.15
37,884
Sep 22, 2026
20.70
20.80
20.10
20.10
20.10
14,404
Sep 21, 2026
20.70
20.85
20.55
20.60
20.60
10,562
Sep 18, 2026
21.00
21.10
20.55
20.55
20.55
406,995
Sep 17, 2026
21.00
21.10
21.00
21.10
21.10
1,807
Sep 16, 2026
21.10
21.25
20.85
21.00
21.00
17,503
Sep 15, 2026
21.20
21.30
21.10
21.15
21.15
5,164
Sep 14, 2026
20.90
21.20
20.90
21.20
21.20
15,328
Sep 11, 2026
21.00
21.05
20.80
21.05
21.05
7,764
Sep 10, 2026
21.00
21.15
20.80
21.00
21.00
6,440
Sep 9, 2026
20.90
21.05
20.80
21.00
21.00
11,684
Sep 8, 2026
20.80
21.25
20.75
21.10
21.10
10,710
Sep 7, 2026
21.00
21.00
20.65
20.75
20.75
7,086
Sep 4, 2026
20.95
20.95
20.65
20.75
20.75
8,398
Sep 3, 2026
20.80
21.00
20.65
20.85
20.85
15,802
Sep 2, 2026
21.10
21.40
20.60
20.65
20.65
11,262
Sep 1, 2026
21.20
21.30
20.90
21.15
21.15
10,463
Aug 31, 2026
21.20
21.25
21.00
21.20
21.20
17,769
Aug 28, 2026
21.15
21.35
20.95
21.30
21.30
11,460
Aug 27, 2026
21.00
21.10
20.80
21.00
21.00
14,665
Aug 26, 2026
21.10
21.25
20.95
21.00
21.00
9,633
Aug 25, 2026
21.20
21.35
21.10
21.30
21.30
14,640
Aug 24, 2026
21.25
21.50
21.10
21.35
21.35
18,075
Aug 21, 2026
20.85
21.30
20.80
21.10
21.10
7,977
Aug 20, 2026
21.00
21.00
20.85
20.85
20.85
2,402
Aug 19, 2026
20.90
21.10
20.70
21.00
21.00
5,703
Aug 18, 2026
20.95
21.25
20.90
21.00
21.00
10,184
Aug 17, 2026
21.35
21.35
20.95
21.00
21.00
5,812
Aug 14, 2026
21.05
21.05
20.95
20.95
20.95
4,671
Aug 13, 2026
21.25
21.25
20.95
20.95
20.95
8,902
Aug 12, 2026
21.25
21.50
20.95
21.05
21.05
12,355
Aug 11, 2026
21.35
21.40
20.80
21.25
21.25
9,491
Aug 10, 2026
21.30
21.50
20.85
21.35
21.35
22,519
Aug 7, 2026
21.55
21.60
21.20
21.25
21.25
4,915
Aug 6, 2026
21.35
21.55
21.25
21.40
21.40
3,965
Aug 5, 2026
21.45
21.75
21.30
21.50
21.50
16,565
Aug 4, 2026
21.50
21.50
21.25
21.40
21.40
2,720
Aug 3, 2026
21.30
21.55
21.30
21.45
21.45
4,928
Jul 31, 2026
21.35
21.35
21.00
21.20
21.20
3,966
Jul 30, 2026
21.00
21.35
21.00
21.35
21.35
5,564
Jul 29, 2026
21.35
21.35
20.90
21.15
21.15
4,933
Jul 28, 2026
21.40
21.40
20.85
21.05
21.05
10,765
Jul 27, 2026
21.20
21.55
21.20
21.30
21.30
10,997
Jul 24, 2026
20.90
21.45
20.85
21.30
21.30
13,197
Jul 23, 2026
21.35
21.60
20.75
20.80
20.80
27,719
Jul 22, 2026
21.85
21.90
21.40
21.55
21.55
19,147
Jul 21, 2026
21.65
21.95
21.25
21.90
21.90
27,457
Jul 20, 2026
21.60
21.95
21.50
21.85
21.85
13,834
Jul 17, 2026
21.70
22.05
21.50
21.75
21.75
13,330
Jul 16, 2026
22.00
22.05
21.30
21.65
21.65
18,047
Jul 15, 2026
21.90
21.95
21.60
21.90
21.90
3,015
Jul 14, 2026
21.90
21.90
21.60
21.80
21.80
2,708
Jul 13, 2026
21.65
22.00
21.55
21.85
21.85
10,247
Jul 10, 2026
22.05
22.10
21.70
21.80
21.80
8,712
Jul 9, 2026
21.95
22.05
21.85
22.05
22.05
435
Jul 8, 2026
21.85
22.15
21.70
21.85
21.85
8,220
Jul 7, 2026
22.30
22.30
21.90
22.05
22.05
13,406
Jul 6, 2026
22.20
22.45
22.05
22.25
22.25
5,759
Jul 3, 2026
22.10
22.30
22.10
22.30
22.30
2,950
Jul 2, 2026
22.10
22.20
21.90
22.05
22.05
7,939
Jul 1, 2026
22.10
22.35
22.00
22.20
22.20
7,836
Jun 30, 2026
22.25
22.30
21.60
22.00
22.00
14,311
Jun 29, 2026
22.85
22.85
22.10
22.10
22.10
16,454
Jun 26, 2026
23.00
23.15
22.70
22.70
22.70
15,315
Jun 25, 2026
23.20
23.20
22.95
23.15
23.15
6,040
Jun 24, 2026
23.05
23.20
22.75
23.00
23.00
24,535
Jun 23, 2026
23.20
23.20
23.05
23.05
23.05
9,787
Jun 22, 2026
23.75
23.80
23.00
23.15
23.15
17,352
Jun 19, 2026
23.30
23.90
22.90
23.90
23.90
25,889
Jun 18, 2026
23.25
23.30
23.00
23.05
23.05
5,356
Jun 17, 2026
23.40
23.55
23.20
23.45
23.45
4,200
Jun 16, 2026
23.60
23.80
23.40
23.60
23.60
7,969
Jun 15, 2026
23.80
23.90
23.60
23.65
23.65
5,713
Jun 12, 2026
23.20
23.60
23.10
23.55
23.55
15,121
Jun 11, 2026
23.35
23.35
23.00
23.25
23.25
16,810
Jun 10, 2026
22.85
23.35
22.85
23.35
23.35
11,201
Jun 9, 2026
23.05
23.15
22.85
23.10
23.10
7,286
Jun 8, 2026
23.00
23.25
22.95
23.00
23.00
12,870
Jun 5, 2026
23.35
23.50
23.00
23.10
23.10
9,183
Jun 4, 2026
23.75
23.75
23.10
23.20
23.20
18,098
Jun 3, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
23.95
24.20
23.70
23.70
23.70
21,547
Jun 2, 2026
25.35
25.45
24.80
24.85
23.85
16,427
Jun 1, 2026
25.45
25.50
25.05
25.25
24.23
13,173
May 29, 2026
25.45
25.55
25.25
25.40
24.38
6,016
May 28, 2026
25.45
25.65
25.30
25.60
24.57
2,408
May 27, 2026
25.45
25.70
25.20
25.40
24.38
9,051
May 26, 2026
25.75
25.75
25.45
25.45
24.43
4,657
May 25, 2026
25.45
25.95
25.45
25.90
24.86
8,603
May 22, 2026
25.40
25.60
25.20
25.45
24.43
6,054
May 21, 2026
25.75
25.75
25.30
25.40
24.38
7,249
May 20, 2026
25.35
25.80
25.35
25.65
24.62
7,120
May 19, 2026
25.35
25.80
25.35
25.40
24.38
10,320
May 18, 2026
25.05
25.40
25.05
25.40
24.38
9,123
May 15, 2026
25.55
25.55
25.20
25.20
24.19
4,303
May 14, 2026
25.40
25.55
25.35
25.45
24.43
3,301
May 13, 2026
25.05
25.30
25.05
25.25
24.23
4,625
May 12, 2026
25.10
25.35
25.05
25.05
24.04
11,925
May 11, 2026
25.30
25.40
25.10
25.15
24.14
6,451
May 8, 2026
25.55
25.65
25.50
25.50
24.47
8,150
May 7, 2026
25.45
25.85
25.45
25.55
24.52
13,612
May 6, 2026
25.95
26.35
25.40
25.45
24.43
19,675
May 5, 2026
25.70
26.25
25.70
26.05
25.00
10,737
May 4, 2026
25.70
26.10
25.60
25.60
24.57
18,402
Apr 30, 2026
25.30
25.70
25.30
25.55
24.52
11,367
Apr 29, 2026
25.60
25.60
25.35
25.35
24.33
7,437
Apr 28, 2026
25.50
25.60
25.45
25.55
24.52
18,707
Apr 27, 2026
25.25
25.75
25.25
25.50
24.47
11,154
Apr 24, 2026
25.25
25.30
25.05
25.15
24.14
18,132
Apr 23, 2026
25.75
25.75
25.20
25.20
24.19
19,647
Apr 22, 2026
25.60
25.95
25.45
25.55
24.52
11,919
Apr 21, 2026
25.55
26.10
25.55
25.65
24.62
14,343
Apr 20, 2026
25.40
25.80
25.40
25.40
24.38
21,348
Apr 17, 2026
25.50
25.85
25.45
25.55
24.52
27,436
Apr 16, 2026
25.50
25.75
25.45
25.45
24.43
10,816
Apr 15, 2026
25.40
25.70
25.40
25.45
24.43
18,559
Apr 14, 2026
25.00
25.45
24.80
25.20
24.19
22,714
Apr 13, 2026
24.60
24.85
24.50
24.70
23.71
17,419
Apr 10, 2026
24.60
24.85
24.35
24.45
23.47
18,373
Apr 9, 2026
24.60
24.70
24.05
24.50
23.51
42,553
Apr 8, 2026
24.70
25.45
24.60
24.70
23.71
47,130
Apr 7, 2026
25.00
25.10
24.60
24.60
23.61
14,408
Apr 2, 2026
24.80
25.10
24.75
25.00
23.99
10,897
Apr 1, 2026
25.40
25.55
24.80
25.00
23.99
27,515
Mar 31, 2026
24.80
25.40
24.80
25.15
24.14
10,570
Mar 30, 2026
24.65
25.00
24.65
24.95
23.95
22,157
Mar 27, 2026
25.40
25.40
24.65
24.80
23.80
17,605
Mar 26, 2026
25.30
25.50
25.20
25.30
24.28
14,196
Mar 25, 2026
24.55
25.50
24.55
25.45
24.43
15,116
Mar 24, 2026
24.30
25.00
24.30
24.85
23.85
20,738
Mar 23, 2026
24.50
24.90
23.80
24.50
23.51
83,670
Mar 20, 2026
24.80
24.80
24.50
24.50
23.51
16,204
Mar 19, 2026
25.00
25.00
24.10
24.75
23.75
32,447
Mar 18, 2026
25.50
25.85
25.20
25.20
24.19
31,059
Mar 17, 2026
24.90
25.45
24.85
25.45
24.43
18,994
Mar 16, 2026
24.75
25.15
24.55
25.00
23.99
37,660
Mar 13, 2026
24.60
25.10
24.60
24.75
23.75
19,629
Mar 12, 2026
25.10
25.25
24.70
24.75
23.75
15,523
Mar 11, 2026
24.60
25.35
24.60
25.25
24.23
21,104
Mar 10, 2026
24.70
25.00
24.65
24.80
23.80
19,639
Mar 9, 2026
24.70
24.70
24.50
24.50
23.51
61,159
Mar 6, 2026
24.70
24.70
24.50
24.55
23.56
16,910
Mar 5, 2026
24.85
24.90
24.50
24.55
23.56
18,909
Mar 4, 2026
24.55
24.85
24.55
24.80
23.80
17,545
Mar 3, 2026
24.75
24.85
24.50
24.50
23.51
19,552
Mar 2, 2026
24.55
25.30
24.55
25.05
24.04
11,759
Feb 27, 2026
25.00
25.25
24.75
25.10
24.09
34,856
Feb 26, 2026
24.55
25.00
24.55
24.90
23.90
11,350
Feb 25, 2026
24.70
24.90
24.60
24.75
23.75
10,557
Feb 24, 2026
24.80
24.90
24.50
24.55
23.56
15,897
Feb 23, 2026
25.10
25.20
24.70
24.75
23.75
28,985
Feb 20, 2026
25.10
25.40
24.95
25.15
24.14
16,022
Feb 19, 2026
25.75
25.80
25.15
25.15
24.14
7,104
Feb 18, 2026
24.85
25.80
24.70
25.60
24.57
21,300
Feb 17, 2026
25.25
25.35
24.55
24.75
23.75
28,881
Feb 16, 2026
25.55
25.55
25.25
25.25
24.23
6,519
Feb 13, 2026
25.35
25.75
25.35
25.40
24.38
10,396
Feb 12, 2026
25.25
25.70
25.15
25.30
24.28
11,666
Feb 11, 2026
25.40
25.50
25.25
25.35
24.33
12,758
Feb 10, 2026
25.50
25.70
25.35
25.45
24.43
11,576
Feb 9, 2026
25.30
25.45
25.25
25.40
24.38
8,298
Feb 6, 2026
25.40
25.40
25.00
25.00
23.99
8,257
Feb 5, 2026
25.75
25.75
25.40
25.50
24.47
30,659
Feb 4, 2026
25.55
25.70
25.40
25.65
24.62
19,615
Feb 3, 2026
26.00
26.00
25.50
25.50
24.47
10,594
Feb 2, 2026
25.55
25.85
25.50
25.70
24.67
17,850
Jan 30, 2026
25.50
25.70
25.50
25.55
24.52
7,412
Jan 29, 2026
25.85
26.00
25.50
25.65
24.62
21,889
Jan 28, 2026
25.60
25.80
25.60
25.80
24.76
10,886
Jan 27, 2026
25.65
25.75
25.55
25.55
24.52
6,213
Jan 26, 2026
25.20
25.65
25.05
25.50
24.47
13,256
Jan 23, 2026
25.20
25.25
25.15
25.15
24.14
2,991
Jan 22, 2026
25.05
25.40
24.95
25.30
24.28
13,075
Jan 21, 2026
24.50
25.10
24.50
24.85
23.85
21,111
Jan 20, 2026
24.50
24.75
24.00
24.55
23.56
21,539
Jan 19, 2026
24.40
24.65
24.35
24.50
23.51
16,905
Jan 16, 2026
25.60
25.60
24.40
24.70
23.71
55,941
Jan 15, 2026
25.75
25.75
25.25
25.60
24.57
50,557
Jan 14, 2026
25.70
25.85
25.50
25.70
24.67
19,552
Jan 13, 2026
26.10
26.15
25.75
25.90
24.86
7,952
Jan 12, 2026
25.75
26.05
25.75
26.05
25.00
12,624
Jan 9, 2026
25.60
25.85
25.50
25.80
24.76
10,258
Jan 8, 2026
25.75
25.75
25.50
25.60
24.57
7,502
Jan 7, 2026
25.95
26.00
25.65
25.85
24.81
10,808
Jan 6, 2026
25.85
25.90
25.65
25.85
24.81
12,259
Jan 5, 2026
25.35
25.85
25.20
25.85
24.81
13,673
Jan 2, 2026
25.20
25.35
25.15
25.35
24.33
7,301
Dec 30, 2025
25.05
25.35
25.05
25.15
24.14
8,137
Dec 29, 2025
25.15
25.30
24.85
25.00
23.99
13,402
Dec 23, 2025
25.20
25.30
24.90
25.05
24.04
9,640
Dec 22, 2025
25.05
25.30
24.80
25.10
24.09
15,565
Dec 19, 2025
25.05
25.20
24.95
24.95
23.95
31,488
Dec 18, 2025
24.65
25.25
24.65
25.10
24.09
17,431
Dec 17, 2025
24.80
25.05
24.50
24.75
23.75
19,325
Dec 16, 2025
24.75
25.10
24.75
24.75
23.75
6,706
Dec 15, 2025
24.85
25.20
24.75
24.80
23.80
24,647
Dec 12, 2025
24.85
25.25
24.75
24.75
23.75
12,630
Dec 11, 2025
24.95
24.95
24.70
24.95
23.95
9,728
Dec 10, 2025
24.95
25.00
24.70
24.75
23.75
17,118
Dec 9, 2025
25.15
25.20
24.75
24.95
23.95
20,582
Dec 8, 2025
25.30
25.50
25.05
25.15
24.14
11,770
Dec 5, 2025
25.00
25.40
25.00
25.15
24.14
7,022
Dec 4, 2025
25.20
25.25
24.75
25.00
23.99
18,651
Dec 3, 2025
24.95
25.55
24.85
25.05
24.04
14,435
Dec 2, 2025
24.25
25.00
24.20
24.70
23.71
42,164
Dec 1, 2025
24.25
24.35
23.90
24.30
23.32
8,970
Nov 28, 2025
24.15
24.40
24.15
24.20
23.23
7,685
Nov 27, 2025
24.40
24.70
24.15
24.15
23.18
15,316
Nov 26, 2025
24.05
24.60
24.05
24.60
23.61
9,188
Nov 25, 2025
24.10
24.50
24.05
24.25
23.27
8,460
Nov 24, 2025
23.85
24.25
23.80
24.10
23.13
12,309
Nov 21, 2025
23.35
23.85
23.35
23.75
22.79
8,240
Nov 20, 2025
23.40
23.80
23.40
23.55
22.60
9,743
Nov 19, 2025
23.10
23.40
23.10
23.30
22.36
8,180
Nov 18, 2025
23.25
23.50
23.10
23.15
22.22
10,851
Nov 17, 2025
23.75
24.30
23.30
23.30
22.36
12,929
Nov 14, 2025
23.95
23.95
23.25
23.75
22.79
19,293
Nov 13, 2025
24.00
24.00
23.60
23.85
22.89
13,329
Nov 12, 2025
24.15
24.30
23.70
23.95
22.99
17,282
Nov 11, 2025
24.15
24.35
23.90
24.10
23.13
9,146
Nov 10, 2025
24.00
24.70
24.00
24.15
23.18
12,698
Nov 7, 2025
24.10
24.55
23.80
23.95
22.99
12,846
Nov 6, 2025
24.20
24.80
23.90
23.90
22.94
22,406
Nov 5, 2025
24.05
24.05
23.80
24.05
23.08
7,410
Nov 4, 2025
23.75
24.00
23.55
23.90
22.94
8,161
Nov 3, 2025
23.85
24.20
23.85
23.90
22.94
8,654
Oct 31, 2025
23.95
24.00
23.75
23.75
22.79
7,328
Oct 30, 2025
24.00
24.15
23.80
23.80
22.84
12,037
